Neurocrine Biosciences, Inc. (LON:0K6R)
London · Delayed Price · Currency is GBP · Price in USD 127.15
-3.80 (-2.90%)
At close: Aug 1, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 126.54 | 127.84 | 125.13 | 127.15 | 127.15 | -2.90% | 121 |
| Jul 31, 2025 | 137.00 | 137.07 | 128.32 | 130.95 | 130.95 | -4.03% | 333 |
| Jul 30, 2025 | 134.44 | 136.78 | 134.38 | 136.45 | 136.45 | 1.26% | 230 |
| Jul 29, 2025 | 134.27 | 135.21 | 132.45 | 134.75 | 134.75 | 0.61% | 116 |
| Jul 28, 2025 | 132.49 | 133.98 | 131.42 | 133.93 | 133.93 | 1.67% | 347 |
| Jul 25, 2025 | 133.37 | 133.37 | 130.80 | 131.73 | 131.73 | -0.87% | 224 |
| Jul 24, 2025 | 133.47 | 133.98 | 132.08 | 132.88 | 132.88 | -0.59% | 131 |
| Jul 23, 2025 | 133.90 | 134.21 | 132.03 | 133.67 | 133.67 | 0.67% | 147 |
| Jul 22, 2025 | 131.86 | 132.97 | 131.86 | 132.78 | 132.78 | 0.67% | 73 |
| Jul 21, 2025 | 133.33 | 133.99 | 131.42 | 131.90 | 131.90 | -0.88% | 141 |
| Jul 18, 2025 | 134.94 | 135.16 | 132.09 | 133.06 | 133.06 | -1.12% | 51 |
| Jul 17, 2025 | 131.93 | 135.68 | 131.93 | 134.57 | 134.57 | 0.90% | 223 |
| Jul 16, 2025 | 131.24 | 134.22 | 130.10 | 133.37 | 133.37 | 1.01% | 111 |
| Jul 15, 2025 | 135.46 | 136.62 | 132.04 | 132.04 | 132.04 | -2.21% | 52 |
| Jul 14, 2025 | 130.10 | 135.29 | 130.10 | 135.02 | 135.02 | 0.50% | 59 |
| Jul 11, 2025 | 134.00 | 134.95 | 133.25 | 134.35 | 134.35 | -0.07% | 76 |
| Jul 10, 2025 | 134.63 | 134.81 | 133.91 | 134.44 | 134.44 | 3.00% | 70 |
| Jul 9, 2025 | 130.63 | 131.24 | 127.95 | 130.53 | 130.53 | 1.19% | 126 |
| Jul 8, 2025 | 127.50 | 129.73 | 127.50 | 129.00 | 129.00 | 0.62% | 593 |
| Jul 7, 2025 | 128.57 | 128.57 | 127.08 | 128.20 | 128.20 | -0.99% | 128 |
| Jul 3, 2025 | 129.94 | 129.99 | 128.59 | 129.48 | 129.48 | 0.12% | 262 |
| Jul 2, 2025 | 127.55 | 130.48 | 127.07 | 129.32 | 129.32 | 0.25% | 119 |
| Jul 1, 2025 | 128.37 | 129.00 | 125.89 | 129.00 | 129.00 | 1.96% | 593 |
| Jun 30, 2025 | 126.90 | 127.37 | 125.42 | 126.52 | 126.52 | 0.02% | 99 |
| Jun 27, 2025 | 126.71 | 127.96 | 125.61 | 126.50 | 126.50 | -0.14% | 45 |
| Jun 26, 2025 | 128.56 | 128.66 | 126.50 | 126.68 | 126.68 | -1.22% | 90 |
| Jun 25, 2025 | 127.13 | 128.24 | 126.74 | 128.24 | 128.24 | 0.64% | 72 |
| Jun 24, 2025 | 125.45 | 127.80 | 125.45 | 127.42 | 127.42 | 0.35% | 66 |
| Jun 23, 2025 | 128.86 | 128.86 | 126.00 | 126.97 | 126.97 | 0.80% | 104 |
| Jun 20, 2025 | 125.19 | 128.15 | 125.19 | 125.96 | 125.96 | -0.99% | 126 |
| Jun 18, 2025 | 124.37 | 127.83 | 124.37 | 127.22 | 127.22 | 2.23% | 227 |
| Jun 17, 2025 | 123.34 | 125.00 | 123.34 | 124.45 | 124.45 | -0.81% | 42 |
| Jun 16, 2025 | 125.01 | 125.68 | 124.39 | 125.46 | 125.46 | 0.44% | 94 |
| Jun 13, 2025 | 122.50 | 125.55 | 122.50 | 124.91 | 124.91 | 0.25% | 114 |
| Jun 12, 2025 | 123.33 | 125.22 | 123.33 | 124.60 | 124.60 | -0.04% | 50 |
| Jun 11, 2025 | 125.99 | 125.99 | 124.50 | 124.66 | 124.66 | -0.42% | 546 |
| Jun 10, 2025 | 125.50 | 127.56 | 124.48 | 125.19 | 125.19 | -0.19% | 228 |
| Jun 9, 2025 | 125.96 | 126.86 | 123.71 | 125.43 | 125.43 | 0.54% | 236 |
| Jun 6, 2025 | 125.01 | 125.61 | 124.19 | 124.76 | 124.76 | -0.21% | 334 |
| Jun 5, 2025 | 124.50 | 125.02 | 123.45 | 125.02 | 125.02 | -0.11% | 66 |
| Jun 4, 2025 | 123.81 | 125.99 | 123.75 | 125.16 | 125.16 | -0.52% | 59 |
| Jun 3, 2025 | 124.86 | 126.19 | 123.23 | 125.81 | 125.81 | 1.71% | 15,704 |
| Jun 2, 2025 | 123.28 | 124.37 | 121.85 | 123.70 | 123.70 | 1.15% | 111 |
| May 30, 2025 | 122.94 | 123.93 | 121.25 | 122.29 | 122.29 | -1.43% | 400 |
| May 29, 2025 | 124.60 | 125.32 | 121.83 | 124.07 | 124.07 | -0.04% | 55 |
| May 28, 2025 | 122.88 | 124.11 | 122.54 | 124.11 | 124.11 | 1.30% | 193 |
| May 27, 2025 | 120.87 | 122.52 | 119.36 | 122.52 | 122.52 | 2.40% | 215 |
| May 23, 2025 | 118.00 | 120.00 | 117.81 | 119.64 | 119.64 | 0.02% | 85 |
| May 22, 2025 | 119.67 | 119.89 | 118.49 | 119.62 | 119.62 | -0.64% | 199 |
| May 21, 2025 | 121.27 | 122.66 | 119.86 | 120.39 | 120.39 | -2.63% | 91 |